Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.28	19.52	19.22	19.49	622,511	+0.27(+1.42%)
Dec 28, 2012	19.17	19.28	19.15	19.22	510,593	+0.04(+0.19%)
Dec 27, 2012	19.13	19.23	19.03	19.18	201,499	+0.10(+0.50%)
Dec 26, 2012	19.09	19.18	19.07	19.09	403,113	+0.09(+0.47%)
Dec 24, 2012	19.03	19.03	18.94	19.00	151,489	-0.41(-2.13%)
Dec 21, 2012	19.34	19.46	19.32	19.41	533,412	-0.24(-1.24%)
Dec 20, 2012	19.54	19.67	19.50	19.66	371,996	+0.12(+0.61%)
Dec 19, 2012	19.54	19.60	19.51	19.54	439,955	-0.00(-0.00%)
Dec 18, 2012	19.39	19.54	19.30	19.54	635,581	+0.18(+0.95%)
Dec 17, 2012	19.28	19.38	19.26	19.35	373,682	+0.03(+0.15%)
Dec 14, 2012	19.26	19.33	19.22	19.32	187,233	+0.13(+0.65%)
Dec 13, 2012	19.30	19.33	19.15	19.20	436,348	-0.10(-0.54%)
Dec 12, 2012	19.33	19.43	19.27	19.30	288,424	+0.06(+0.31%)
Dec 11, 2012	19.16	19.29	19.16	19.24	260,230	+0.08(+0.42%)
Dec 10, 2012	19.06	19.18	19.06	19.16	495,147	+0.13(+0.70%)
Dec 07, 2012	19.02	19.07	18.95	19.03	340,869	+0.04(+0.19%)
Dec 06, 2012	18.89	18.99	18.88	18.99	232,175	+0.16(+0.86%)
Dec 05, 2012	18.82	18.94	18.76	18.83	295,300	+0.18(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.